83,460€
2,66%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 81,22 | 81,22 | 81,22 | 81,22 | -0,10% | - |
| 24.04.2025 | 81,30 | 81,30 | 81,30 | 81,30 | -2,77% | - |
| 23.04.2025 | 82,14 | 83,62 | 82,14 | 83,62 | 7,79% | 12,00 |
| 22.04.2025 | 77,58 | 77,58 | 77,58 | 77,58 | -4,83% | - |
| 17.04.2025 | 81,52 | 81,52 | 81,52 | 81,52 | -1,43% | - |
| 16.04.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -4,15% | - |
| 15.04.2025 | 86,28 | 86,28 | 86,28 | 86,28 | -0,48% | - |
| 14.04.2025 | 86,70 | 86,70 | 86,70 | 86,70 | 3,12% | - |
| 11.04.2025 | 84,26 | 84,26 | 84,08 | 84,08 | 0,50% | 14,00 |
| 10.04.2025 | 83,66 | 83,66 | 83,66 | 83,66 | 7,84% | - |
| 09.04.2025 | 76,54 | 77,58 | 76,54 | 77,58 | -9,60% | 10,00 |
| 08.04.2025 | 85,82 | 85,82 | 85,82 | 85,82 | 6,32% | - |
| 07.04.2025 | 80,72 | 80,72 | 80,72 | 80,72 | -1,20% | - |
| 04.04.2025 | 83,06 | 83,06 | 81,70 | 81,70 | -0,95% | 30,00 |
| 03.04.2025 | 82,48 | 82,48 | 82,48 | 82,48 | -1,88% | - |
| 02.04.2025 | 84,06 | 84,06 | 84,06 | 84,06 | 1,03% | - |
| 01.04.2025 | 83,20 | 83,20 | 83,20 | 83,20 | -0,17% | - |
| 31.03.2025 | 83,34 | 83,34 | 83,34 | 83,34 | -1,65% | - |
| 28.03.2025 | 84,74 | 84,74 | 84,74 | 84,74 | -1,33% | - |
| 27.03.2025 | 85,88 | 85,88 | 85,88 | 85,88 | -0,65% | - |
| 26.03.2025 | 86,44 | 86,44 | 86,44 | 86,44 | 0,05% | - |
| 25.03.2025 | 85,60 | 86,40 | 85,60 | 86,40 | 5,06% | 100,00 |
| 24.03.2025 | 82,24 | 82,24 | 82,24 | 82,24 | 1,63% | - |
| 21.03.2025 | 81,04 | 81,04 | 80,92 | 80,92 | -0,81% | 10,00 |
| 20.03.2025 | 81,58 | 81,58 | 81,58 | 81,58 | -0,49% | - |
| 19.03.2025 | 80,06 | 81,98 | 80,06 | 81,98 | -1,70% | 24,00 |
| 18.03.2025 | 83,26 | 83,50 | 83,26 | 83,40 | 0,00% | 45,00 |
| 17.03.2025 | 75,28 | 83,40 | 75,28 | 83,40 | 12,34% | 12,00 |
| 14.03.2025 | 74,24 | 74,24 | 74,24 | 74,24 | -5,50% | - |
| 13.03.2025 | 78,56 | 78,56 | 78,56 | 78,56 | -1,60% | - |
| 12.03.2025 | 79,84 | 79,84 | 79,84 | 79,84 | -0,05% | - |
| 11.03.2025 | 79,94 | 79,94 | 79,88 | 79,88 | 0,43% | 15,00 |
| 10.03.2025 | 79,54 | 79,54 | 79,54 | 79,54 | 3,57% | - |
| 07.03.2025 | 76,80 | 76,80 | 76,80 | 76,80 | -0,29% | 8,00 |
| 06.03.2025 | 77,32 | 77,32 | 77,02 | 77,02 | -6,07% | 15,00 |
| 05.03.2025 | 83,08 | 83,84 | 82,00 | 82,00 | -4,21% | 46,00 |
| 04.03.2025 | 85,66 | 85,66 | 85,60 | 85,60 | -0,83% | 11,00 |
| 03.03.2025 | 86,32 | 86,32 | 86,32 | 86,32 | 0,07% | - |
| 28.02.2025 | 84,80 | 86,26 | 84,80 | 86,26 | 1,96% | 31,00 |
| 27.02.2025 | 83,48 | 84,60 | 83,48 | 84,60 | 0,05% | 18,00 |
| 26.02.2025 | 84,56 | 84,56 | 84,56 | 84,56 | -0,17% | - |
| 25.02.2025 | 84,70 | 84,70 | 84,70 | 84,70 | -1,83% | - |
| 24.02.2025 | 86,28 | 86,28 | 86,28 | 86,28 | 1,20% | - |
| 21.02.2025 | 85,26 | 85,26 | 85,26 | 85,26 | -2,47% | - |
| 20.02.2025 | 87,48 | 87,48 | 87,42 | 87,42 | 1,20% | 25,00 |
| 19.02.2025 | 86,38 | 86,38 | 86,38 | 86,38 | -1,66% | - |
| 18.02.2025 | 90,30 | 90,30 | 87,84 | 87,84 | -2,75% | 20,00 |
| 17.02.2025 | 90,12 | 90,32 | 90,08 | 90,32 | -0,64% | 89,00 |
| 14.02.2025 | 103,10 | 103,10 | 90,90 | 90,90 | -10,31% | 10,00 |
| 13.02.2025 | 101,35 | 101,35 | 101,35 | 101,35 | -6,98% | - |
| 12.02.2025 | 108,95 | 108,95 | 108,95 | 108,95 | 3,52% | - |
| 11.02.2025 | 105,25 | 105,25 | 105,25 | 105,25 | 1,15% | - |
| 10.02.2025 | 104,35 | 104,35 | 104,05 | 104,05 | 0,05% | 20,00 |
| 07.02.2025 | 104,00 | 104,00 | 104,00 | 104,00 | 1,71% | - |
| 06.02.2025 | 102,25 | 102,25 | 102,25 | 102,25 | 0,00% | - |
| 05.02.2025 | 102,55 | 102,55 | 102,25 | 102,25 | -0,10% | 80,00 |
| 04.02.2025 | 102,70 | 102,70 | 102,35 | 102,35 | -0,78% | 13,00 |
| 03.02.2025 | 103,15 | 103,15 | 103,15 | 103,15 | 1,03% | - |
| 31.01.2025 | 110,85 | 112,75 | 102,10 | 102,10 | -4,85% | 160,00 |
| 30.01.2025 | 107,30 | 107,30 | 107,30 | 107,30 | 0,33% | - |
| 29.01.2025 | 105,85 | 106,95 | 105,85 | 106,95 | 3,13% | 38,00 |
| 28.01.2025 | 103,70 | 103,70 | 103,70 | 103,70 | 2,37% | - |
| 27.01.2025 | 100,35 | 101,30 | 100,35 | 101,30 | -3,43% | 10,00 |
| 24.01.2025 | 104,90 | 104,90 | 104,90 | 104,90 | -1,87% | - |
| 23.01.2025 | 106,90 | 106,90 | 106,90 | 106,90 | -1,84% | - |
| 22.01.2025 | 108,90 | 108,90 | 108,90 | 108,90 | -1,71% | 25,00 |
| 21.01.2025 | 110,00 | 110,80 | 110,00 | 110,80 | -0,54% | 633,00 |
| 20.01.2025 | 109,45 | 111,40 | 109,45 | 111,40 | 1,36% | 57,00 |
| 17.01.2025 | 108,10 | 109,90 | 108,10 | 109,90 | 1,15% | 18,00 |
| 16.01.2025 | 108,65 | 108,65 | 108,65 | 108,65 | 2,36% | - |
| 15.01.2025 | 106,15 | 106,15 | 106,15 | 106,15 | 0,62% | - |
| 14.01.2025 | 103,70 | 105,50 | 103,70 | 105,50 | 6,76% | 15,00 |
| 13.01.2025 | 98,82 | 98,82 | 98,82 | 98,82 | -1,87% | - |
| 10.01.2025 | 102,50 | 102,50 | 100,70 | 100,70 | -2,23% | 95,00 |
| 09.01.2025 | 102,25 | 103,00 | 102,25 | 103,00 | 1,68% | 206,00 |
| 08.01.2025 | 103,40 | 103,50 | 101,30 | 101,30 | 1,46% | 45,00 |
| 07.01.2025 | 99,84 | 99,84 | 99,84 | 99,84 | -3,54% | - |
| 06.01.2025 | 103,50 | 103,50 | 103,50 | 103,50 | 1,17% | - |
| 03.01.2025 | 102,30 | 102,30 | 102,30 | 102,30 | 3,56% | - |
| 02.01.2025 | 98,78 | 98,78 | 98,78 | 98,78 | 2,94% | - |
| 30.12.2024 | 95,96 | 95,96 | 95,96 | 95,96 | -1,34% | - |
| 27.12.2024 | 97,26 | 97,26 | 97,26 | 97,26 | -0,94% | - |
| 23.12.2024 | 98,18 | 98,18 | 98,18 | 98,18 | -1,47% | - |
| 20.12.2024 | 99,64 | 99,64 | 99,64 | 99,64 | 0,61% | - |
| 19.12.2024 | 99,04 | 99,04 | 99,04 | 99,04 | -1,89% | - |
| 18.12.2024 | 100,95 | 100,95 | 100,95 | 100,95 | -4,67% | - |
| 17.12.2024 | 105,90 | 105,90 | 105,90 | 105,90 | -0,84% | - |
| 16.12.2024 | 102,15 | 106,80 | 102,15 | 106,80 | 6,16% | 10,00 |
| 13.12.2024 | 100,60 | 100,60 | 100,60 | 100,60 | -0,59% | - |
| 12.12.2024 | 99,52 | 101,20 | 99,52 | 101,20 | 2,91% | 35,00 |
| 11.12.2024 | 98,34 | 98,34 | 98,34 | 98,34 | 2,78% | - |
| 10.12.2024 | 95,68 | 95,68 | 95,68 | 95,68 | 2,55% | - |
| 09.12.2024 | 93,30 | 93,30 | 93,30 | 93,30 | 2,19% | - |
| 06.12.2024 | 91,30 | 91,30 | 91,30 | 91,30 | -0,35% | - |
| 05.12.2024 | 91,62 | 91,62 | 91,62 | 91,62 | -0,41% | - |
| 04.12.2024 | 93,32 | 93,32 | 92,00 | 92,00 | -0,88% | 15,00 |
| 03.12.2024 | 92,82 | 92,82 | 92,82 | 92,82 | 0,76% | - |
| 02.12.2024 | 92,12 | 92,12 | 92,12 | 92,12 | -1,37% | - |
| 29.11.2024 | 91,30 | 93,40 | 91,30 | 93,40 | 2,32% | 22,00 |
| 28.11.2024 | 91,28 | 91,28 | 91,28 | 91,28 | -0,02% | - |